Suzano Papel e Celulose SA (SUZ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/03/2026 |
1 430 087 |
-0,05%
|
9,66
|
9,595
|
9,745
|
9,61
|
| 26/03/2026 |
1 502 680 |
-1,94%
|
9,68
|
9,61
|
9,855
|
9,62
|
| 25/03/2026 |
1 927 000 |
1,45%
|
9,83
|
9,75
|
9,93
|
9,82
|
| 24/03/2026 |
2 068 316 |
-1,12%
|
9,72
|
9,53
|
9,76
|
9,68
|
| 23/03/2026 |
2 167 865 |
3,99%
|
9,57
|
9,56
|
9,895
|
9,79
|
| 20/03/2026 |
3 243 546 |
-3,01%
|
9,65
|
9,325
|
9,65
|
9,41
|
| 19/03/2026 |
5 385 766 |
-2,89%
|
9,74
|
9,70
|
9,89
|
9,73
|
| 18/03/2026 |
3 100 038 |
-1,09%
|
10,10
|
10,01
|
10,24
|
10,02
|
| 17/03/2026 |
2 852 181 |
-0,20%
|
10,21
|
10,11
|
10,37
|
10,12
|
| 16/03/2026 |
2 869 060 |
1,30%
|
10,16
|
10,025
|
10,23
|
10,14
|
| 13/03/2026 |
2 450 846 |
-1,38%
|
10,14
|
9,99
|
10,26
|
10,01
|
| 12/03/2026 |
1 769 529 |
-4,25%
|
10,51
|
10,115
|
10,51
|
10,15
|
| 11/03/2026 |
957 607 |
-0,94%
|
10,58
|
10,56
|
10,685
|
10,60
|
| 10/03/2026 |
3 104 365 |
0,28%
|
10,25
|
10,25
|
10,88
|
10,70
|
| 09/03/2026 |
3 476 132 |
2,40%
|
10,37
|
10,285
|
10,67
|
10,67
|
| 06/03/2026 |
4 336 605 |
-1,14%
|
10,45
|
10,31
|
10,51
|
10,40
|
| 05/03/2026 |
1 445 445 |
-1,95%
|
10,79
|
10,48
|
10,85
|
10,53
|
| 04/03/2026 |
2 326 780 |
-0,92%
|
10,76
|
10,66
|
10,81
|
10,75
|
| 03/03/2026 |
1 031 651 |
-2,95%
|
10,743
|
10,57
|
10,90
|
10,85
|
| 02/03/2026 |
1 218 170 |
-1,32%
|
11,16
|
11,07
|
11,26
|
11,18
|
| 27/02/2026 |
948 822 |
-1,13%
|
11,28
|
11,24
|
11,435
|
11,33
|
| 26/02/2026 |
1 380 170 |
0,18%
|
11,60
|
11,29
|
11,60
|
11,46
|
| 25/02/2026 |
4 132 161 |
0,97%
|
11,40
|
11,355
|
11,52
|
11,44
|
| 24/02/2026 |
1 878 055 |
3,00%
|
11,34
|
11,305
|
11,43
|
11,33
|
| 23/02/2026 |
2 105 842 |
0,09%
|
10,93
|
10,92
|
11,07
|
11,00
|
| 20/02/2026 |
1 032 169 |
0,46%
|
10,87
|
10,78
|
10,9997
|
10,99
|
| 19/02/2026 |
723 923 |
0,55%
|
10,96
|
10,925
|
11,04
|
10,94
|
| 18/02/2026 |
1 378 715 |
-0,82%
|
11,07
|
10,8509
|
11,175
|
10,88
|
| 17/02/2026 |
706 381 |
-1,88%
|
11,25
|
10,96
|
11,25
|
10,97
|
| 13/02/2026 |
1 190 843 |
-0,45%
|
11,11
|
10,89
|
11,255
|
11,18
|
| 12/02/2026 |
1 692 684 |
0,45%
|
11,10
|
11,00
|
11,25
|
11,23
|
| 11/02/2026 |
4 459 908 |
13,35%
|
10,61
|
10,61
|
11,215
|
11,18
|
| 10/02/2026 |
1 969 017 |
0,00%
|
9,89
|
9,84
|
10,04
|
9,85
|
| 09/02/2026 |
975 265 |
1,76%
|
9,81
|
9,745
|
9,885
|
9,85
|
| 06/02/2026 |
643 689 |
1,04%
|
9,72
|
9,593
|
9,72
|
9,68
|
| 05/02/2026 |
1 410 164 |
1,38%
|
9,67
|
9,55
|
9,72
|
9,58
|
| 04/02/2026 |
1 769 056 |
0,43%
|
9,32
|
9,32
|
9,485
|
9,45
|
| 03/02/2026 |
1 426 701 |
0,97%
|
9,50
|
9,2915
|
9,505
|
9,41
|
| 02/02/2026 |
848 055 |
-0,53%
|
9,3664
|
9,21
|
9,405
|
9,32
|
| 30/01/2026 |
1 742 753 |
-1,68%
|
9,4099
|
9,295
|
9,66
|
9,37
|
| 29/01/2026 |
1 641 604 |
-3,64%
|
9,78
|
9,48
|
9,795
|
9,53
|
| 28/01/2026 |
1 078 458 |
0,61%
|
9,91
|
9,785
|
9,975
|
9,89
|
| 27/01/2026 |
810 526 |
0,41%
|
9,88
|
9,765
|
9,9814
|
9,83
|
| 26/01/2026 |
1 181 700 |
-0,51%
|
9,87
|
9,76
|
9,93
|
9,79
|
| 23/01/2026 |
1 254 933 |
-0,10%
|
9,72
|
9,645
|
9,93
|
9,85
|
| 22/01/2026 |
1 012 993 |
1,13%
|
9,90
|
9,805
|
10,065
|
9,86
|
| 21/01/2026 |
1 283 052 |
1,99%
|
9,62
|
9,62
|
9,815
|
9,75
|
| 20/01/2026 |
720 724 |
-0,83%
|
9,46
|
9,46
|
9,635
|
9,56
|
| 16/01/2026 |
808 741 |
-1,03%
|
9,70
|
9,4686
|
9,70
|
9,64
|
| 15/01/2026 |
961 281 |
0,83%
|
9,63
|
9,605
|
9,81
|
9,74
|
| 14/01/2026 |
903 243 |
0,52%
|
9,54
|
9,54
|
9,715
|
9,66
|
| 13/01/2026 |
938 415 |
-0,52%
|
9,60
|
9,5184
|
9,615
|
9,61
|
| 12/01/2026 |
726 651 |
1,15%
|
9,59
|
9,59
|
9,7253
|
9,66
|
| 09/01/2026 |
632 398 |
3,02%
|
9,36
|
9,36
|
9,57
|
9,55
|
| 08/01/2026 |
847 677 |
-0,43%
|
9,13
|
9,12
|
9,27
|
9,27
|
| 07/01/2026 |
988 901 |
0,00%
|
9,31
|
9,26
|
9,40
|
9,31
|
| 06/01/2026 |
717 700 |
-0,43%
|
9,42
|
9,295
|
9,4887
|
9,31
|
| 05/01/2026 |
749 546 |
-1,79%
|
9,52
|
9,345
|
9,61
|
9,35
|
| 02/01/2026 |
656 503 |
1,93%
|
9,53
|
9,425
|
9,59
|
9,52
|
| 31/12/2025 |
228 054 |
-0,11%
|
9,32
|
9,315
|
9,36
|
9,34
|
| 30/12/2025 |
743 831 |
0,97%
|
9,35
|
9,32
|
9,395
|
9,345
|
| 29/12/2025 |
351 379 |
-0,64%
|
9,25
|
9,225
|
9,29
|
9,26
|
| 26/12/2025 |
733 875 |
0,54%
|
9,28
|
9,28
|
9,38
|
9,32
|
| 24/12/2025 |
307 561 |
-0,32%
|
9,30
|
9,225
|
9,33
|
9,27
|
| 23/12/2025 |
2 571 822 |
1,20%
|
9,25
|
9,03
|
9,315
|
9,30
|
| 22/12/2025 |
2 366 379 |
-0,82%
|
9,30
|
9,14
|
9,355
|
9,19
|
| 19/12/2025 |
1 301 281 |
-0,73%
|
9,5937
|
9,2664
|
9,7268
|
9,2664
|
| 18/12/2025 |
1 776 342 |
6,12%
|
9,25
|
9,19
|
9,60
|
9,54
|
| 17/12/2025 |
1 040 453 |
0,79%
|
8,98
|
8,9145
|
9,02
|
8,99
|
| 16/12/2025 |
792 602 |
-1,00%
|
8,96
|
8,895
|
9,02
|
8,92
|
| 15/12/2025 |
1 224 950 |
-0,11%
|
8,99
|
8,87
|
9,015
|
9,01
|
| 12/12/2025 |
1 075 091 |
-1,21%
|
9,13
|
8,965
|
9,19
|
9,02
|
| 11/12/2025 |
1 524 916 |
-3,34%
|
9,20
|
9,04
|
9,26
|
9,13
|
| 10/12/2025 |
890 567 |
1,83%
|
9,20
|
9,20
|
9,45
|
9,44
|
| 09/12/2025 |
1 092 309 |
0,33%
|
9,34
|
9,245
|
9,53
|
9,27
|
| 08/12/2025 |
501 440 |
0,00%
|
9,30
|
9,22
|
9,34
|
9,24
|
| 05/12/2025 |
1 749 903 |
-0,54%
|
9,38
|
9,195
|
9,42
|
9,24
|
| 04/12/2025 |
804 119 |
0,76%
|
9,29
|
9,28
|
9,375
|
9,29
|
| 03/12/2025 |
487 127 |
1,88%
|
9,12
|
9,11
|
9,24
|
9,22
|
| 02/12/2025 |
492 911 |
1,91%
|
9,03
|
8,97
|
9,08
|
9,05
|
| 01/12/2025 |
688 979 |
-0,73%
|
8,90
|
8,86
|
8,96
|
8,88
|
| 28/11/2025 |
841 605 |
0,66%
|
8,96
|
8,935
|
9,0188
|
8,95
|
| 26/11/2025 |
1 003 429 |
1,02%
|
8,99
|
8,95
|
9,0574
|
8,96
|
| 25/11/2025 |
790 124 |
-0,34%
|
8,86
|
8,7859
|
8,905
|
8,87
|
| 24/11/2025 |
1 035 357 |
-0,56%
|
8,90
|
8,865
|
8,97
|
8,90
|
| 21/11/2025 |
832 556 |
-0,50%
|
8,98
|
8,875
|
9,01
|
8,95
|
| 20/11/2025 |
931 263 |
-1,10%
|
9,25
|
8,98
|
9,25
|
8,99
|
| 19/11/2025 |
814 041 |
-0,49%
|
9,17
|
9,06
|
9,19
|
9,09
|
| 18/11/2025 |
739 672 |
1,10%
|
9,07
|
9,005
|
9,17
|
9,15
|
| 17/11/2025 |
1 041 716 |
1,68%
|
8,92
|
8,92
|
9,0899
|
9,07
|
| 14/11/2025 |
1 302 462 |
-0,72%
|
8,98
|
8,90
|
9,07
|
8,91
|
| 13/11/2025 |
1 271 675 |
-0,99%
|
9,11
|
8,925
|
9,15
|
8,98
|
| 12/11/2025 |
2 118 683 |
2,60%
|
8,87
|
8,83
|
9,1199
|
9,08
|
| 11/11/2025 |
1 819 109 |
1,14%
|
8,87
|
8,81
|
8,91
|
8,85
|
| 10/11/2025 |
3 124 239 |
-1,80%
|
9,02
|
8,73
|
9,02
|
8,75
|
| 07/11/2025 |
1 502 740 |
-1,49%
|
9,01
|
8,86
|
9,03
|
8,91
|
| 06/11/2025 |
1 806 309 |
-0,93%
|
9,15
|
9,01
|
9,17
|
9,06
|
| 05/11/2025 |
870 885 |
0,27%
|
9,22
|
9,13
|
9,25
|
9,14
|
| 04/11/2025 |
1 006 900 |
0,77%
|
9,11
|
9,09
|
9,24
|
9,11
|
| 03/11/2025 |
1 186 336 |
0,22%
|
9,1294
|
9,03
|
9,13
|
9,05
|
